Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 40.44 | 40.44 | 40.23 | 40.24 | 5,303 | -0.16(-0.40%) |
Apr 27, 2018 | 40.41 | 40.42 | 40.23 | 40.40 | 3,727 | +0.24(+0.60%) |
Apr 26, 2018 | 39.98 | 40.31 | 39.98 | 40.16 | 8,478 | -0.18(-0.45%) |
Apr 25, 2018 | 40.27 | 40.34 | 40.15 | 40.34 | 4,372 | +0.27(+0.67%) |
Apr 24, 2018 | 40.81 | 40.81 | 40.07 | 40.07 | 8,432 | +0.04(+0.10%) |
Apr 23, 2018 | 40.25 | 40.25 | 39.92 | 40.03 | 5,085 | -0.25(-0.63%) |
Apr 20, 2018 | 40.11 | 40.72 | 39.82 | 40.28 | 5,717 | -0.04(-0.09%) |
Apr 19, 2018 | 40.25 | 40.45 | 40.22 | 40.32 | 4,043 | -0.03(-0.09%) |
Apr 18, 2018 | 39.92 | 40.40 | 39.92 | 40.35 | 4,576 | -0.15(-0.36%) |
Apr 17, 2018 | 39.98 | 40.84 | 39.98 | 40.50 | 6,234 | +0.00(+0.00%) |
Apr 16, 2018 | 40.00 | 40.50 | 40.00 | 40.50 | 4,848 | +0.60(+1.50%) |
Apr 13, 2018 | 40.29 | 40.29 | 39.61 | 39.90 | 7,150 | -0.20(-0.50%) |
Apr 12, 2018 | 39.45 | 40.10 | 39.45 | 40.10 | 4,507 | +0.07(+0.17%) |
Apr 11, 2018 | 40.09 | 40.16 | 39.94 | 40.03 | 6,531 | -0.05(-0.14%) |
Apr 10, 2018 | 40.34 | 40.34 | 39.90 | 40.09 | 5,741 | +0.45(+1.14%) |
Apr 09, 2018 | 39.47 | 39.86 | 39.01 | 39.63 | 6,576 | +0.16(+0.42%) |
Apr 06, 2018 | 39.65 | 40.00 | 39.37 | 39.47 | 4,725 | -0.88(-2.18%) |
Apr 05, 2018 | 40.08 | 40.38 | 40.00 | 40.35 | 13,513 | +0.22(+0.55%) |
Apr 04, 2018 | 39.52 | 40.13 | 39.52 | 40.13 | 4,842 | -0.57(-1.40%) |
Apr 03, 2018 | 40.89 | 40.89 | 40.18 | 40.70 | 10,186 | +0.90(+2.26%) |
Apr 02, 2018 | 40.45 | 40.45 | 39.65 | 39.80 | 61,994 | -0.31(-0.77%) |
Mar 29, 2018 | 40.11 | 40.11 | 40.11 | 0 | +0.43(+1.08%) | |
Mar 28, 2018 | 39.55 | 39.87 | 39.55 | 39.68 | 14,724 | +0.25(+0.63%) |
Mar 27, 2018 | 40.00 | 40.00 | 39.19 | 39.43 | 8,686 | +0.26(+0.65%) |
Mar 26, 2018 | 39.18 | 39.49 | 38.96 | 39.17 | 5,908 | -0.30(-0.75%) |
Mar 23, 2018 | 39.67 | 39.93 | 39.21 | 39.47 | 3,677 | -0.84(-2.08%) |
Mar 22, 2018 | 40.24 | 40.78 | 40.22 | 40.31 | 4,193 | -0.02(-0.05%) |
Mar 21, 2018 | 40.20 | 40.63 | 39.94 | 40.33 | 5,072 | -0.05(-0.14%) |
Mar 20, 2018 | 39.75 | 40.76 | 39.75 | 40.38 | 6,538 | +0.07(+0.17%) |
Mar 19, 2018 | 40.25 | 40.48 | 40.10 | 40.31 | 5,987 | -0.68(-1.65%) |
Mar 16, 2018 | 41.41 | 41.41 | 40.75 | 40.99 | 6,628 | -0.57(-1.37%) |
Mar 15, 2018 | 41.35 | 41.71 | 41.35 | 41.56 | 4,809 | +0.46(+1.12%) |
Mar 14, 2018 | 40.76 | 41.40 | 40.76 | 41.10 | 75,541 | +0.26(+0.64%) |
Mar 13, 2018 | 40.45 | 41.36 | 40.45 | 40.84 | 7,551 | +0.08(+0.20%) |
Mar 12, 2018 | 41.09 | 41.09 | 40.53 | 40.76 | 3,482 | +0.04(+0.10%) |
Mar 09, 2018 | 40.12 | 40.72 | 40.11 | 40.72 | 2,693 | +0.32(+0.79%) |
Mar 08, 2018 | 40.17 | 40.40 | 39.96 | 40.40 | 2,941 | -0.19(-0.47%) |
Mar 07, 2018 | 40.50 | 40.66 | 40.28 | 40.59 | 5,488 | -0.01(-0.02%) |
Mar 06, 2018 | 40.83 | 40.83 | 40.46 | 40.60 | 6,249 | +0.01(+0.02%) |
Mar 05, 2018 | 39.67 | 40.59 | 39.58 | 40.59 | 9,505 | +0.39(+0.97%) |
Mar 02, 2018 | 39.71 | 40.43 | 39.71 | 40.20 | 8,844 | -0.17(-0.42%) |
Mar 01, 2018 | 40.48 | 40.99 | 40.23 | 40.37 | 20,196 | -1.28(-3.07%) |
Feb 28, 2018 | 41.67 | 42.20 | 41.65 | 41.65 | 7,367 | -0.23(-0.55%) |
Feb 27, 2018 | 41.32 | 41.95 | 41.32 | 41.88 | 7,146 | +0.29(+0.70%) |
Feb 26, 2018 | 41.57 | 41.59 | 41.21 | 41.59 | 6,806 | +1.06(+2.60%) |
Feb 23, 2018 | 40.41 | 40.53 | 40.26 | 40.53 | 5,496 | +0.23(+0.58%) |
Feb 22, 2018 | 40.50 | 40.63 | 40.30 | 40.30 | 6,389 | -0.17(-0.42%) |
Feb 21, 2018 | 40.67 | 40.81 | 40.47 | 40.47 | 14,254 | -0.43(-1.05%) |
Feb 20, 2018 | 40.51 | 41.23 | 40.51 | 40.90 | 14,019 | -0.21(-0.51%) |
Feb 16, 2018 | 41.11 | 41.11 | 41.11 | 0 | +0.88(+2.19%) | |
Feb 15, 2018 | 40.27 | 40.44 | 39.95 | 40.23 | 3,554 | +0.08(+0.20%) |
Feb 14, 2018 | 39.73 | 40.15 | 39.51 | 40.15 | 6,525 | +0.21(+0.53%) |
Feb 13, 2018 | 40.48 | 40.48 | 39.95 | 39.94 | 9,707 | -1.50(-3.62%) |
Feb 12, 2018 | 42.25 | 42.25 | 40.40 | 41.44 | 5,127 | +0.48(+1.17%) |
Feb 09, 2018 | 40.27 | 41.19 | 40.00 | 40.96 | 6,592 | -0.55(-1.32%) |
Feb 08, 2018 | 42.16 | 42.27 | 41.36 | 41.51 | 9,753 | -0.64(-1.52%) |
Feb 07, 2018 | 42.73 | 42.73 | 42.73 | 42.15 | 23,298 | +0.53(+1.27%) |
Feb 06, 2018 | 41.09 | 41.62 | 40.77 | 41.62 | 16,080 | +0.32(+0.77%) |
Feb 05, 2018 | 42.59 | 42.59 | 41.30 | 41.30 | 16,338 | -0.51(-1.21%) |
Feb 02, 2018 | 42.63 | 42.63 | 41.75 | 41.80 | 3,845 | -0.89(-2.09%) |